Grafton Group plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	864.50	885.00	864.50	866.00	797.33	132,334
2025-02-19	905.00	908.00	877.40	877.40	807.82	111,890
2025-02-18	915.00	920.00	904.00	904.40	832.68	159,084
2025-02-17	915.00	925.10	904.10	911.30	839.04	78,791
2025-02-14	915.00	929.10	907.20	922.60	849.44	111,383
2025-02-13	893.50	917.00	893.50	913.40	840.97	209,068
2025-02-12	910.00	920.20	897.60	903.90	832.22	615,387
2025-02-11	919.60	922.50	910.59	910.90	838.67	328,507
2025-02-10	907.20	930.00	907.20	925.90	852.48	92,551
2025-02-07	915.00	929.00	900.80	909.30	837.19	224,439
2025-02-06	920.00	930.49	906.60	918.60	845.76	166,191
2025-02-05	905.00	911.60	896.50	911.10	838.85	254,540
2025-02-04	888.90	913.75	888.90	905.40	833.60	145,305
2025-02-03	909.20	916.10	898.30	916.10	843.45	97,946
2025-01-31	925.00	934.40	922.60	929.70	855.98	128,762
2025-01-30	900.00	927.00	900.00	922.80	849.62	134,824
2025-01-29	915.00	924.00	907.00	912.80	840.42	87,034
2025-01-28	905.00	925.00	886.80	914.20	841.71	158,100
2025-01-27	900.00	910.30	894.10	902.80	831.21	293,775
2025-01-24	915.00	922.60	900.00	903.60	831.95	186,832
2025-01-23	902.20	913.60	900.00	906.70	834.80	138,668
2025-01-22	904.90	914.20	896.70	905.40	833.60	308,565
2025-01-21	881.70	912.80	868.70	904.20	832.50	102,142
2025-01-20	884.80	905.00	884.80	900.00	828.63	640,233
2025-01-17	919.50	919.50	894.10	903.70	832.04	227,365
2025-01-16	905.70	909.70	886.00	902.60	831.03	305,104
2025-01-15	864.50	905.70	850.10	905.70	833.88	267,685
2025-01-14	861.70	861.80	839.00	850.80	783.33	623,999
2025-01-13	871.60	871.61	840.00	844.40	777.44	556,661
2025-01-10	912.30	912.30	869.50	875.00	805.61	641,064
2025-01-09	875.10	896.00	864.50	891.10	820.44	747,803
2025-01-08	948.60	948.60	876.10	876.10	806.63	390,084
2025-01-07	931.20	949.50	925.10	927.40	853.86	237,387
2025-01-06	965.00	965.00	925.10	955.70	879.91	128,830
2025-01-03	933.60	962.20	933.60	947.00	871.90	164,243
2025-01-02	946.80	960.20	935.50	954.90	879.18	273,748
2024-12-31	942.50	962.80	927.64	959.70	883.60	20,872
2024-12-30	965.00	965.00	940.80	947.20	872.09	106,825
2024-12-27	949.60	968.50	945.00	949.10	873.84	59,136
2024-12-24	955.00	969.70	949.60	957.00	881.11	28,676
2024-12-23	937.30	959.40	937.30	952.20	876.69	77,459
2024-12-20	932.60	962.22	932.60	961.10	884.89	885,789
2024-12-19	950.00	957.20	945.20	954.70	878.99	617,397
2024-12-18	928.40	962.60	928.40	962.20	885.90	295,327
2024-12-17	952.50	959.80	943.20	945.10	870.16	241,999
2024-12-16	983.40	994.10	957.40	957.50	881.57	128,057
2024-12-13	935.90	971.00	935.90	961.70	885.44	140,673
2024-12-12	970.20	970.20	958.20	959.20	883.14	125,095
2024-12-11	979.60	979.60	950.00	962.90	886.54	120,273
2024-12-10	960.00	971.40	953.64	957.40	881.48	170,000
2024-12-09	980.00	982.00	952.30	966.80	890.13	192,443
2024-12-06	973.00	973.00	950.20	964.30	887.83	203,283
2024-12-05	950.00	952.78	922.10	952.70	877.15	206,001
2024-12-04	947.10	947.10	926.50	935.00	860.86	427,701
2024-12-03	949.90	949.90	924.30	929.10	855.42	258,694
2024-12-02	915.30	945.40	893.70	930.40	856.62	278,839
2024-11-29	945.80	947.10	933.30	941.70	867.02	235,401
2024-11-28	933.60	945.00	925.10	942.80	868.04	356,871
2024-11-27	940.00	944.40	926.30	931.30	857.45	845,628
2024-11-26	945.00	950.10	938.00	938.40	863.99	179,623

← NewerPage 8 of 22 · 1,263 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.1100 GBP
2026-04-23	0.2700 GBP
2025-09-11	0.1075 GBP
2025-04-17	0.2650 GBP
2024-09-12	0.1050 GBP
2024-04-11	0.2600 GBP
2023-09-21	0.1000 GBP
2023-04-13	0.2375 GBP
2022-09-08	0.0925 GBP
2022-04-07	0.2200 GBP
2021-09-02	0.0850 GBP
2021-04-08	0.1450 GBP
2021-01-28	0.1250 GBP
2020-03-05	0.1250 GBP
2019-09-26	0.0650 GBP
2019-03-07	0.1200 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.